Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China · Delayed Price · Currency is CNY 11.16
+0.77 (7.41%)
Mar 10, 2026, 3:00 PM CST
SHA:688280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.33 | 10.41 | 9.85 | 10.39 | 10.39 | -2.44% | 33,572,980 |
| Mar 6, 2026 | 10.24 | 10.72 | 10.17 | 10.65 | 10.65 | 3.20% | 25,291,399 |
| Mar 5, 2026 | 10.69 | 10.74 | 10.22 | 10.32 | 10.32 | -0.39% | 28,072,990 |
| Mar 4, 2026 | 10.16 | 10.65 | 10.16 | 10.36 | 10.36 | 1.77% | 35,397,900 |
| Mar 3, 2026 | 11.17 | 11.19 | 10.11 | 10.18 | 10.18 | -9.59% | 46,023,350 |
| Mar 2, 2026 | 10.61 | 11.74 | 10.60 | 11.26 | 11.26 | 4.84% | 58,332,160 |
| Feb 27, 2026 | 11.11 | 11.11 | 10.69 | 10.74 | 10.74 | -2.89% | 28,122,180 |
| Feb 26, 2026 | 10.95 | 11.15 | 10.84 | 11.06 | 11.06 | 1.00% | 31,872,200 |
| Feb 25, 2026 | 11.26 | 11.37 | 10.80 | 10.95 | 10.95 | -2.75% | 36,368,820 |
| Feb 24, 2026 | 11.53 | 12.10 | 11.23 | 11.26 | 11.26 | 1.53% | 64,935,370 |
| Feb 13, 2026 | 10.02 | 11.83 | 10.02 | 11.09 | 11.09 | 10.68% | 67,376,971 |
| Feb 12, 2026 | 9.69 | 10.24 | 9.69 | 10.02 | 10.02 | 3.30% | 28,233,950 |
| Feb 11, 2026 | 9.90 | 9.92 | 9.68 | 9.70 | 9.70 | -2.02% | 18,794,140 |
| Feb 10, 2026 | 10.09 | 10.13 | 9.86 | 9.90 | 9.90 | -1.39% | 17,922,450 |
| Feb 9, 2026 | 10.20 | 10.26 | 10.00 | 10.04 | 10.04 | 0.10% | 23,262,930 |
| Feb 6, 2026 | 10.06 | 10.30 | 9.88 | 10.03 | 10.03 | -0.79% | 25,952,600 |
| Feb 5, 2026 | 10.40 | 10.56 | 10.06 | 10.11 | 10.11 | -3.25% | 28,264,780 |
| Feb 4, 2026 | 10.42 | 10.49 | 10.09 | 10.45 | 10.45 | -1.23% | 31,361,790 |
| Feb 3, 2026 | 10.63 | 10.80 | 10.34 | 10.58 | 10.58 | 0.95% | 41,688,040 |
| Feb 2, 2026 | 11.02 | 11.20 | 10.42 | 10.48 | 10.48 | -6.18% | 72,841,310 |
| Jan 30, 2026 | 9.79 | 11.17 | 9.63 | 11.17 | 11.17 | 19.98% | 76,755,470 |
| Jan 29, 2026 | 9.44 | 9.64 | 9.25 | 9.31 | 9.31 | -1.79% | 16,294,490 |
| Jan 28, 2026 | 9.71 | 9.74 | 9.38 | 9.48 | 9.48 | -2.87% | 16,002,930 |
| Jan 27, 2026 | 9.80 | 9.84 | 9.43 | 9.76 | 9.76 | -1.01% | 21,240,010 |
| Jan 26, 2026 | 10.52 | 10.67 | 9.81 | 9.86 | 9.86 | -7.07% | 34,895,720 |
| Jan 23, 2026 | 9.92 | 10.95 | 9.80 | 10.61 | 10.61 | 8.71% | 39,595,090 |
| Jan 22, 2026 | 9.49 | 9.86 | 9.48 | 9.76 | 9.76 | 2.20% | 15,514,190 |
| Jan 21, 2026 | 9.19 | 9.55 | 9.16 | 9.55 | 9.55 | 3.47% | 15,284,410 |
| Jan 20, 2026 | 9.26 | 9.38 | 9.13 | 9.23 | 9.23 | -0.22% | 11,237,410 |
| Jan 19, 2026 | 9.24 | 9.31 | 9.13 | 9.25 | 9.25 | -0.54% | 10,080,980 |
| Jan 16, 2026 | 9.04 | 9.36 | 9.02 | 9.30 | 9.30 | 3.22% | 16,027,300 |
| Jan 15, 2026 | 9.04 | 9.09 | 8.91 | 9.01 | 9.01 | -0.33% | 8,926,230 |
| Jan 14, 2026 | 9.07 | 9.20 | 8.84 | 9.04 | 9.04 | 0.33% | 15,331,570 |
| Jan 13, 2026 | 9.24 | 9.24 | 8.95 | 9.01 | 9.01 | -2.17% | 14,129,500 |
| Jan 12, 2026 | 9.09 | 9.29 | 9.03 | 9.21 | 9.21 | 1.77% | 16,455,700 |
| Jan 9, 2026 | 9.10 | 9.13 | 8.94 | 9.05 | 9.05 | -0.22% | 11,841,200 |
| Jan 8, 2026 | 8.91 | 9.18 | 8.91 | 9.07 | 9.07 | 0.89% | 11,657,760 |
| Jan 7, 2026 | 9.00 | 9.14 | 8.93 | 8.99 | 8.99 | -0.88% | 13,214,820 |
| Jan 6, 2026 | 8.81 | 9.27 | 8.79 | 9.07 | 9.07 | 3.54% | 20,406,210 |
| Jan 5, 2026 | 8.73 | 8.81 | 8.63 | 8.76 | 8.76 | 0.69% | 14,370,930 |
| Dec 31, 2025 | 8.68 | 8.73 | 8.59 | 8.70 | 8.70 | 0.23% | 7,235,768 |
| Dec 30, 2025 | 8.52 | 8.74 | 8.42 | 8.68 | 8.68 | 1.76% | 9,304,789 |
| Dec 29, 2025 | 8.59 | 8.59 | 8.44 | 8.53 | 8.53 | 0.24% | 8,658,790 |
| Dec 26, 2025 | 8.69 | 8.70 | 8.46 | 8.51 | 8.51 | -1.50% | 9,555,054 |
| Dec 25, 2025 | 8.59 | 8.69 | 8.43 | 8.64 | 8.64 | 1.53% | 10,686,130 |
| Dec 24, 2025 | 8.32 | 8.54 | 8.31 | 8.51 | 8.51 | 2.16% | 10,111,840 |
| Dec 23, 2025 | 8.38 | 8.43 | 8.24 | 8.33 | 8.33 | -0.60% | 9,807,763 |
| Dec 22, 2025 | 8.22 | 8.51 | 8.21 | 8.38 | 8.38 | 2.57% | 11,931,914 |
| Dec 19, 2025 | 8.09 | 8.22 | 8.02 | 8.17 | 8.17 | 2.00% | 8,313,877 |
| Dec 18, 2025 | 8.02 | 8.17 | 7.96 | 8.01 | 8.01 | -0.50% | 8,008,710 |